$280.92
-3.07-1.08%
At close: Sep 16, 5:00 PM EST
$281.69
0.770.27%
After Hours: 4:46 PM EST
Union Pacific Corp Option Chain
UNPNYSE
Union Pacific Options
View Union Pacific (UNP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.36
P/C Ratio (OI)
0.43
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid169.2
Ask173.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid164.1
Ask168.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid159.1
Ask163.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid154.1
Ask158.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid149.2
Ask153.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid144.1
Ask148.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid139.1
Ask143.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid134.1
Ask138.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid129.2
Ask133.2
volume0
Intrest0
Strike
150
150
Last Price0.6May 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Last Price-
Change
-
Bid124.2
Ask128.2
volume0
Intrest0
Strike
155
155
Last Price0.7Apr 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest173
Last Price-
Change
-
Bid119.2
Ask123.2
volume0
Intrest0
Strike
160
160
Last Price0.8Apr 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Last Price-
Change
-
Bid114.2
Ask118.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid109.4
Ask113.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest17
Last Price110.55Sep 16, 2026
Change
22.6517%
Bid104.4
Ask108.4
volume1
Intrest1
Strike
175
175
Last Price0.27Apr 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Last Price131.4Jul 23, 2026
Change
-0%
Bid99.5
Ask103.4
volume0
Intrest0
Strike
180
180
Last Price0.23Sep 16, 2026
Change
0.028%
Bid-
Ask2.15
volume6
Intrest15
Last Price122.75Aug 28, 2026
Change
-0%
Bid94.4
Ask98.4
volume0
Intrest0
Strike
185
185
Last Price0.22Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Last Price117.7Aug 28, 2026
Change
-0%
Bid89.4
Ask93.4
volume0
Intrest0
Strike
190
190
Last Price0.39Sep 16, 2026
Change
0.1122%
Bid-
Ask2.15
volume3
Intrest121
Last Price112.9Aug 28, 2026
Change
-0%
Bid84.6
Ask88.3
volume0
Intrest0
Strike
195
195
Last Price0.35Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest58
Last Price84.55Sep 15, 2026
Change
-0%
Bid80.2
Ask82.9
volume0
Intrest2
Strike
200
200
Last Price0.42Sep 14, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest164
Last Price-
Change
-
Bid74.1
Ask78.3
volume0
Intrest0
Strike
205
205
Last Price0.09Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price97.7Aug 28, 2026
Change
-0%
Bid69.7
Ask73.3
volume0
Intrest2
Strike
210
210
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest791
Last Price92.56Aug 28, 2026
Change
-0%
Bid64.6
Ask68.3
volume0
Intrest0
Strike
215
215
Last Price0.04Sep 16, 2026
Change
-
Bid-
Ask2.15
volume4
Intrest0
Last Price87.6Aug 28, 2026
Change
-0%
Bid60.2
Ask63.3
volume0
Intrest1
Strike
220
220
Last Price1.09Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1070
Last Price-
Change
-
Bid54.2
Ask58.3
volume0
Intrest0
Strike
225
225
Last Price1.88Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price77.7Aug 28, 2026
Change
-0%
Bid49.9
Ask53.3
volume0
Intrest1
Strike
230
230
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1385
Last Price-
Change
-
Bid44.2
Ask48.3
volume0
Intrest0
Strike
235
235
Last Price0.4Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Last Price44.76Sep 14, 2026
Change
-0%
Bid40.2
Ask42.9
volume0
Intrest3
Strike
240
240
Last Price2.15Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2149
Last Price-
Change
-
Bid34.2
Ask38.3
volume0
Intrest0
Strike
245
245
Last Price1.1Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest38
Last Price57.5Aug 28, 2026
Change
-0%
Bid29.1
Ask33.3
volume0
Intrest0
Strike
250
250
Last Price0.81Sep 14, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest1297
Last Price-
Change
-
Bid24
Ask28.3
volume0
Intrest0
Strike
255
255
Last Price1.15Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Last Price47.6Aug 28, 2026
Change
-0%
Bid19.5
Ask23.3
volume0
Intrest4
Strike
260
260
Last Price0.38Sep 03, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest583
Last Price-
Change
-
Bid17.2
Ask20.9
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price42.79Aug 28, 2026
Change
-0%
Bid14.7
Ask18.4
volume0
Intrest0
Strike
265
265
Last Price0.03Sep 16, 2026
Change
0.5294.55%
Bid-
Ask0.05
volume19
Intrest427
Last Price-
Change
-
Bid12
Ask15.8
volume0
Intrest0
Strike
267.5
267.5
Last Price0.22Sep 14, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest18
Last Price21.5Sep 01, 2026
Change
-0%
Bid9.6
Ask13
volume0
Intrest3
Strike
270
270
Last Price0.19Sep 16, 2026
Change
0.0313.64%
Bid-
Ask1.3
volume15
Intrest882
Last Price-
Change
-
Bid7.2
Ask11
volume0
Intrest0
Strike
272.5
272.5
Last Price0.24Sep 16, 2026
Change
0.0620%
Bid-
Ask1.55
volume20
Intrest161
Last Price8.5Sep 16, 2026
Change
3.529.17%
Bid5.8
Ask8
volume1
Intrest4
Strike
275
275
Last Price0.6Sep 16, 2026
Change
0.120%
Bid-
Ask1.35
volume9
Intrest242
Last Price-
Change
-
Bid3.1
Ask6.6
volume0
Intrest0
Strike
277.5
277.5
Last Price0.9Sep 16, 2026
Change
0.2538.46%
Bid0.1
Ask3.1
volume12
Intrest116
Last Price2.61Sep 16, 2026
Change
9.5978.61%
Bid1.75
Ask4.4
volume1
Intrest15
Strike
280
280
Last Price1.75Sep 16, 2026
Change
0.5545.83%
Bid0.45
Ask2.2
volume78
Intrest484
Last Price2.09Sep 16, 2026
Change
2.5154.57%
Bid0.55
Ask3.6
volume42
Intrest6
Strike
282.5
282.5
Last Price2.88Sep 16, 2026
Change
0.5423.08%
Bid2.15
Ask4.9
volume4
Intrest282
Last Price1.34Sep 16, 2026
Change
1.3650.37%
Bid-
Ask3
volume36
Intrest202
Strike
285
285
Last Price4.5Sep 16, 2026
Change
1.340.62%
Bid4.2
Ask5.5
volume8
Intrest404
Last Price0.45Sep 16, 2026
Change
1.272.73%
Bid0.2
Ask1.3
volume50
Intrest225
Strike
287.5
287.5
Last Price5Sep 16, 2026
Change
0.163.31%
Bid5.7
Ask7.9
volume1
Intrest31
Last Price0.25Sep 16, 2026
Change
0.6572.22%
Bid-
Ask2.45
volume362
Intrest3556
Strike
290
290
Last Price7.45Sep 16, 2026
Change
0.151.97%
Bid7.8
Ask10
volume4
Intrest390
Last Price0.35Sep 16, 2026
Change
0.2844.44%
Bid-
Ask2.3
volume2
Intrest78
Strike
292.5
292.5
Last Price9.11Sep 16, 2026
Change
0.646.56%
Bid9.6
Ask13.2
volume1
Intrest4
Last Price0.1Sep 16, 2026
Change
0.5484.38%
Bid-
Ask0.3
volume5
Intrest1147
Strike
295
295
Last Price12.7Sep 16, 2026
Change
1.6715.14%
Bid11.8
Ask15.5
volume2
Intrest186
Last Price0.3Sep 15, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest90
Strike
297.5
297.5
Last Price12.8Sep 09, 2026
Change
-0%
Bid15
Ask17.6
volume0
Intrest15
Last Price0.05Sep 16, 2026
Change
0.1575%
Bid-
Ask0.1
volume5
Intrest3982
Strike
300
300
Last Price16Sep 11, 2026
Change
-0%
Bid17.8
Ask19.9
volume0
Intrest287
Last Price0.19Sep 14, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest3047
Strike
302.5
302.5
Last Price18.53Sep 16, 2026
Change
0.583.23%
Bid19.4
Ask23.2
volume1
Intrest18
Last Price0.15Sep 16, 2026
Change
-0%
Bid-
Ask2.25
volume4
Intrest4858
Strike
305
305
Last Price19.1Sep 10, 2026
Change
-0%
Bid22
Ask25.7
volume0
Intrest165
Last Price1.05Sep 10, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest18
Strike
307.5
307.5
Last Price6.85Aug 31, 2026
Change
-0%
Bid24.2
Ask28.2
volume0
Intrest3
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume26
Intrest5441
Strike
310
310
Last Price7.6Aug 27, 2026
Change
-0%
Bid27.8
Ask29.9
volume0
Intrest50
Last Price0.22Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest152
Strike
312.5
312.5
Last Price-
Change
-
Bid29.4
Ask33.2
volume0
Intrest0
Last Price0.4Sep 15, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest430
Strike
315
315
Last Price30.45Sep 11, 2026
Change
-0%
Bid31.7
Ask36
volume0
Intrest0
Last Price0.22Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
317.5
317.5
Last Price-
Change
-
Bid34.6
Ask38.2
volume0
Intrest0
Last Price0.1Sep 16, 2026
Change
0.05100%
Bid-
Ask0.3
volume9
Intrest6945
Strike
320
320
Last Price50.1Jun 29, 2026
Change
-0%
Bid36.9
Ask40.7
volume0
Intrest0
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
322.5
322.5
Last Price-
Change
-
Bid39.6
Ask43.2
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4060
Strike
325
325
Last Price-
Change
-
Bid41.8
Ask45.9
volume0
Intrest0
Last Price0.26Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
327.5
327.5
Last Price36.08Sep 02, 2026
Change
-0%
Bid44.3
Ask48.6
volume0
Intrest0
Last Price0.3Sep 15, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest1639
Strike
330
330
Last Price22.2Aug 25, 2026
Change
-0%
Bid46.7
Ask51
volume0
Intrest0
Last Price0.65Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
332.5
332.5
Last Price-
Change
-
Bid49.3
Ask53.5
volume0
Intrest0
Last Price0.12Sep 03, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1321
Strike
335
335
Last Price27.8Aug 24, 2026
Change
-0%
Bid51.9
Ask55.7
volume0
Intrest0
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest490
Strike
340
340
Last Price52.5Sep 16, 2026
Change
5.0710.69%
Bid57.2
Ask59.9
volume4
Intrest0
Last Price0.5Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1005
Strike
345
345
Last Price-
Change
-
Bid61.9
Ask65.7
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest113
Strike
350
350
Last Price-
Change
-
Bid66.8
Ask71
volume0
Intrest0
Last Price0.5Jul 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid71.7
Ask76
volume0
Intrest0
Last Price1.09Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
360
360
Last Price-
Change
-
Bid76.8
Ask81
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid81.7
Ask86.1
volume0
Intrest0
Last Price0.3Jul 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Strike
370
370
Last Price-
Change
-
Bid86.7
Ask90.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid91.8
Ask96
volume0
Intrest0
Last Price0.2Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Strike
380
380
Last Price-
Change
-
Bid96.8
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid101.8
Ask105.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid106.8
Ask111
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid111.8
Ask116
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid116.7
Ask121.1
volume0
Intrest0
